Skip to main content
Enova International, Inc. (ENVA)
NYSE: ENVA · Real-Time Price · USD
111.01
+5.46 (5.17%)
Jun 27, 2025, 4:00 PM - Market closed

Enova International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025107.23111.63106.32111.01111.015.17%1,499,246
Jun 26, 2025104.02106.10104.00105.55105.551.79%288,273
Jun 25, 2025103.06104.61102.57103.69103.690.53%220,362
Jun 24, 2025101.10103.70100.81103.14103.143.37%227,147
Jun 23, 202597.8199.9396.5799.7899.781.24%205,036
Jun 20, 202598.6898.9997.9198.5698.560.92%365,055
Jun 18, 202595.3798.7295.3797.6697.662.07%242,488
Jun 17, 202595.6096.4194.9595.6895.68-0.35%171,465
Jun 16, 202594.2796.9594.2796.0296.022.89%284,575
Jun 13, 202592.7595.1692.7593.3293.32-1.65%401,198
Jun 12, 202595.8596.6694.2594.8994.89-2.17%260,628
Jun 11, 202597.5799.4096.8996.9996.99-0.10%272,576
Jun 10, 202597.1897.8996.5297.0997.090.01%157,334
Jun 9, 202597.1597.8995.9697.0897.080.56%215,524
Jun 6, 202595.8496.5894.8996.5496.542.71%177,525
Jun 5, 202592.5595.5392.5593.9993.991.23%226,517
Jun 4, 202593.8194.0392.8292.8592.85-1.21%245,625
Jun 3, 202593.0894.3792.0193.9993.991.16%151,826
Jun 2, 202592.6793.5790.8792.9192.910.26%210,792
May 30, 202592.5293.0591.7992.6792.67-0.68%203,119
May 29, 202593.7594.1092.5493.3093.30-0.06%138,983
May 28, 202594.4296.3093.0493.3693.36-1.19%217,074
May 27, 202591.9594.6191.6294.4894.484.18%189,631
May 23, 202589.0991.8989.0090.6990.69-0.65%141,380
May 22, 202592.2492.6490.7391.2891.28-1.23%203,878
May 21, 202595.1496.0692.3392.4292.42-4.02%210,683
May 20, 202596.5897.4795.8796.2996.29-1.04%162,616
May 19, 202596.8997.9696.5497.3097.30-0.64%144,181
May 16, 202597.3798.5696.9097.9397.930.61%203,328
May 15, 202597.8399.6896.8497.3497.34-1.44%211,674
May 14, 202599.49100.2098.6898.7698.76-0.46%232,966
May 13, 202598.65100.0597.7199.2299.221.59%152,074
May 12, 202599.64100.5097.4497.6797.673.19%306,408
May 9, 202595.6395.8593.8594.6594.65-0.35%154,409
May 8, 202593.4796.0392.0194.9894.983.42%288,873
May 7, 202593.2193.7290.9291.8491.84-0.75%254,363
May 6, 202592.2193.2791.4292.5392.53-1.13%183,751
May 5, 202593.3095.3293.3093.5993.59-1.34%262,067
May 2, 202592.9995.4992.5994.8694.863.56%323,105
May 1, 202591.9992.4289.5191.6091.60-0.21%315,780
Apr 30, 202597.2197.7990.0091.7991.79-7.80%579,588
Apr 29, 202598.73100.4296.9899.5599.550.28%431,274
Apr 28, 202597.7399.5097.2099.2799.271.42%286,813
Apr 25, 202597.9898.4396.6397.8897.88-0.54%243,460
Apr 24, 202594.3498.6194.3498.4198.413.91%243,209
Apr 23, 202595.6598.0394.2994.7194.712.51%197,913
Apr 22, 202591.0792.8789.6492.3992.393.76%210,483
Apr 21, 202590.7491.6088.1189.0489.04-2.48%205,259
Apr 17, 202591.3592.8691.1491.3091.300.26%142,415
Apr 16, 202591.0192.8089.9391.0691.06-1.18%249,567